Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
35.91
-1.19 (-3.20%)
At close: Apr 28, 2026, 4:00 PM EDT
35.50
-0.41 (-1.15%)
After-hours: Apr 28, 2026, 5:46 PM EDT
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 37.00 | 35.60 | 35.60 | 35.60 | -4.06% | 2,762 |
| Apr 27, 2026 | 37.40 | 37.77 | 36.73 | 37.11 | 37.10 | -1.60% | 5,179 |
| Apr 24, 2026 | 36.53 | 38.26 | 36.53 | 37.71 | 37.71 | 0.86% | 6,328 |
| Apr 23, 2026 | 37.52 | 38.41 | 37.38 | 37.39 | 37.39 | -2.92% | 14,942 |
| Apr 22, 2026 | 38.40 | 38.98 | 38.17 | 38.52 | 38.51 | 0.34% | 8,286 |
| Apr 21, 2026 | 36.95 | 38.43 | 36.62 | 38.38 | 38.38 | 4.65% | 18,899 |
| Apr 20, 2026 | 35.30 | 37.09 | 35.30 | 36.68 | 36.68 | 3.49% | 24,573 |
| Apr 17, 2026 | 34.83 | 35.56 | 34.48 | 35.44 | 35.44 | 3.99% | 7,650 |
| Apr 16, 2026 | 32.70 | 34.08 | 32.70 | 34.08 | 34.08 | 4.91% | 6,297 |
| Apr 15, 2026 | 32.62 | 32.62 | 31.44 | 32.49 | 32.49 | -0.48% | 9,389 |
| Apr 14, 2026 | 32.35 | 32.64 | 31.75 | 32.64 | 32.64 | 0.53% | 7,590 |
| Apr 13, 2026 | 32.13 | 32.47 | 31.74 | 32.47 | 32.47 | 0.36% | 3,270 |
| Apr 10, 2026 | 34.00 | 34.01 | 31.95 | 32.36 | 32.36 | -2.37% | 5,402 |
| Apr 9, 2026 | 34.13 | 34.39 | 32.46 | 33.14 | 33.14 | -1.14% | 7,467 |
| Apr 8, 2026 | 32.35 | 33.53 | 32.27 | 33.53 | 33.53 | 7.54% | 7,361 |
| Apr 7, 2026 | 31.00 | 31.18 | 30.71 | 31.18 | 31.18 | 0.39% | 2,143 |
| Apr 6, 2026 | 30.54 | 31.06 | 30.30 | 31.06 | 31.05 | 3.42% | 1,592 |
| Apr 2, 2026 | 29.68 | 30.03 | 29.68 | 30.03 | 30.03 | 3.71% | 1,877 |
| Apr 1, 2026 | 29.09 | 29.50 | 28.95 | 28.95 | 28.95 | 0.90% | 1,055 |
| Mar 31, 2026 | 28.55 | 28.79 | 27.91 | 28.70 | 28.70 | 1.31% | 7,811 |
| Mar 30, 2026 | 30.14 | 30.14 | 28.01 | 28.32 | 28.32 | -7.24% | 6,580 |
| Mar 27, 2026 | 31.73 | 31.73 | 30.21 | 30.54 | 30.54 | -5.43% | 19,908 |
| Mar 26, 2026 | 32.55 | 32.90 | 32.17 | 32.29 | 32.29 | 0.82% | 12,257 |
| Mar 25, 2026 | 32.03 | 32.65 | 31.93 | 32.03 | 32.03 | 2.48% | 6,331 |
| Mar 24, 2026 | 29.62 | 31.31 | 29.62 | 31.25 | 31.25 | 4.31% | 8,382 |
| Mar 23, 2026 | 29.97 | 30.39 | 29.83 | 29.96 | 29.78 | 3.14% | 8,464 |
| Mar 20, 2026 | 29.83 | 30.03 | 28.46 | 29.05 | 28.87 | -2.27% | 9,360 |
| Mar 19, 2026 | 29.19 | 30.00 | 29.13 | 29.72 | 29.54 | 2.34% | 3,448 |
| Mar 18, 2026 | 30.62 | 30.88 | 29.02 | 29.04 | 28.87 | -4.34% | 4,731 |
| Mar 17, 2026 | 30.19 | 30.73 | 30.19 | 30.36 | 30.18 | 0.91% | 1,449 |
| Mar 16, 2026 | 29.87 | 30.09 | 29.65 | 30.09 | 29.90 | 1.71% | 1,425 |
| Mar 13, 2026 | 29.83 | 30.09 | 29.41 | 29.58 | 29.40 | 1.30% | 3,366 |
| Mar 12, 2026 | 29.32 | 29.33 | 28.73 | 29.20 | 29.03 | -1.21% | 6,321 |
| Mar 11, 2026 | 29.18 | 29.74 | 28.80 | 29.56 | 29.38 | 1.38% | 11,678 |
| Mar 10, 2026 | 29.29 | 30.08 | 29.16 | 29.16 | 28.98 | 3.61% | 5,576 |
| Mar 9, 2026 | 28.65 | 28.82 | 27.42 | 28.14 | 27.97 | -6.35% | 30,392 |
| Mar 6, 2026 | 30.09 | 30.57 | 29.98 | 30.05 | 29.87 | -3.30% | 3,254 |
| Mar 5, 2026 | 31.34 | 32.05 | 30.51 | 31.08 | 30.89 | -2.38% | 10,552 |
| Mar 4, 2026 | 30.61 | 31.86 | 30.47 | 31.83 | 31.64 | 4.97% | 12,961 |
| Mar 3, 2026 | 29.76 | 30.52 | 29.62 | 30.33 | 30.14 | -1.23% | 19,409 |
| Mar 2, 2026 | 30.08 | 30.70 | 29.38 | 30.70 | 30.52 | -0.10% | 10,676 |
| Feb 27, 2026 | 29.28 | 30.73 | 29.10 | 30.73 | 30.55 | 3.48% | 14,115 |
| Feb 26, 2026 | 30.51 | 30.51 | 29.50 | 29.70 | 29.52 | -2.56% | 4,993 |
| Feb 25, 2026 | 30.09 | 30.69 | 30.09 | 30.48 | 30.30 | 2.28% | 5,255 |
| Feb 24, 2026 | 29.69 | 30.16 | 29.66 | 29.80 | 29.62 | 1.36% | 3,947 |
| Feb 23, 2026 | 30.48 | 30.80 | 29.01 | 29.40 | 29.22 | -3.89% | 14,912 |
| Feb 20, 2026 | 30.19 | 30.63 | 29.66 | 30.59 | 30.40 | 1.52% | 7,999 |
| Feb 19, 2026 | 29.83 | 30.55 | 29.83 | 30.13 | 29.95 | 1.01% | 10,701 |
| Feb 18, 2026 | 28.75 | 30.00 | 28.75 | 29.83 | 29.65 | 3.79% | 18,496 |
| Feb 17, 2026 | 28.92 | 29.23 | 28.44 | 28.74 | 28.57 | -0.24% | 31,787 |
| Feb 13, 2026 | 26.93 | 29.10 | 26.63 | 28.81 | 28.64 | 4.73% | 35,371 |
| Feb 12, 2026 | 31.65 | 32.10 | 26.87 | 27.51 | 27.34 | -25.41% | 99,558 |
| Feb 11, 2026 | 37.42 | 37.91 | 36.21 | 36.88 | 36.66 | -1.15% | 72,891 |
| Feb 10, 2026 | 38.05 | 38.90 | 37.20 | 37.31 | 37.09 | -1.19% | 82,008 |
| Feb 9, 2026 | 36.03 | 38.11 | 36.03 | 37.76 | 37.53 | 4.55% | 36,782 |
| Feb 6, 2026 | 35.40 | 36.19 | 34.96 | 36.12 | 35.90 | 6.09% | 13,506 |
| Feb 5, 2026 | 33.85 | 34.60 | 33.70 | 34.05 | 33.84 | 2.85% | 5,331 |
| Feb 4, 2026 | 35.33 | 35.33 | 33.03 | 33.10 | 32.90 | -4.65% | 11,590 |
| Feb 3, 2026 | 34.24 | 34.82 | 33.53 | 34.71 | 34.51 | 6.16% | 18,214 |
| Feb 2, 2026 | 30.86 | 33.03 | 30.86 | 32.70 | 32.50 | 5.92% | 8,672 |
| Jan 30, 2026 | 29.95 | 31.02 | 29.95 | 30.87 | 30.69 | -0.46% | 7,289 |
| Jan 29, 2026 | 31.60 | 31.60 | 30.44 | 31.01 | 30.83 | -1.41% | 11,055 |
| Jan 28, 2026 | 31.25 | 31.49 | 30.89 | 31.46 | 31.27 | 0.68% | 7,815 |
| Jan 27, 2026 | 30.36 | 31.31 | 30.36 | 31.25 | 31.06 | 4.38% | 15,586 |
| Jan 26, 2026 | 29.35 | 30.16 | 29.35 | 29.94 | 29.75 | 6.33% | 8,033 |
| Jan 23, 2026 | 27.98 | 28.31 | 27.89 | 28.15 | 27.98 | 0.75% | 2,405 |
| Jan 22, 2026 | 27.52 | 28.17 | 27.52 | 27.95 | 27.78 | 1.67% | 1,956 |
| Jan 21, 2026 | 27.49 | 27.94 | 27.09 | 27.49 | 27.32 | 0.92% | 5,970 |
| Jan 20, 2026 | 28.10 | 28.10 | 27.19 | 27.24 | 27.07 | -5.08% | 3,976 |
| Jan 16, 2026 | 28.57 | 28.71 | 28.30 | 28.69 | 28.52 | -0.04% | 8,654 |
| Jan 15, 2026 | 28.64 | 29.34 | 28.64 | 28.71 | 28.53 | 2.08% | 9,338 |
| Jan 14, 2026 | 28.32 | 28.32 | 27.75 | 28.12 | 27.95 | -2.73% | 5,549 |
| Jan 13, 2026 | 28.17 | 28.91 | 28.17 | 28.91 | 28.74 | 3.80% | 4,169 |
| Jan 12, 2026 | 27.55 | 27.88 | 27.50 | 27.85 | 27.68 | 0.39% | 5,114 |
| Jan 9, 2026 | 27.76 | 27.94 | 27.60 | 27.74 | 27.58 | -0.39% | 3,178 |
| Jan 8, 2026 | 27.83 | 28.06 | 27.68 | 27.85 | 27.68 | -2.01% | 22,770 |
| Jan 7, 2026 | 28.65 | 28.81 | 28.10 | 28.42 | 28.25 | -1.49% | 24,093 |
| Jan 6, 2026 | 29.18 | 29.18 | 28.67 | 28.85 | 28.68 | -0.92% | 29,836 |
| Jan 5, 2026 | 29.86 | 29.86 | 29.05 | 29.12 | 28.94 | -1.19% | 3,240 |
| Jan 2, 2026 | 29.82 | 29.82 | 29.16 | 29.47 | 29.29 | -1.59% | 3,771 |
| Dec 31, 2025 | 30.08 | 30.42 | 29.95 | 29.95 | 29.77 | -1.15% | 4,549 |
| Dec 30, 2025 | 30.36 | 30.40 | 30.20 | 30.29 | 30.11 | -0.77% | 1,591 |
| Dec 29, 2025 | 30.93 | 30.93 | 30.34 | 30.53 | 30.35 | -1.12% | 2,691 |
| Dec 26, 2025 | 30.75 | 30.88 | 30.66 | 30.88 | 30.69 | 0.11% | 1,795 |
| Dec 24, 2025 | 30.98 | 30.98 | 30.67 | 30.84 | 30.65 | 0.08% | 1,163 |
| Dec 23, 2025 | 30.66 | 30.82 | 30.50 | 30.82 | 30.63 | -0.99% | 3,920 |
| Dec 22, 2025 | 31.89 | 31.89 | 30.96 | 31.12 | 30.75 | -0.58% | 8,911 |
| Dec 19, 2025 | 30.13 | 31.77 | 30.13 | 31.31 | 30.93 | 3.62% | 6,959 |
| Dec 18, 2025 | 30.16 | 30.42 | 30.13 | 30.21 | 29.85 | 2.50% | 2,256 |
| Dec 17, 2025 | 30.30 | 30.30 | 29.44 | 29.48 | 29.12 | -4.18% | 8,898 |
| Dec 16, 2025 | 31.54 | 31.54 | 30.56 | 30.76 | 30.39 | -1.72% | 7,454 |
| Dec 15, 2025 | 31.30 | 31.51 | 30.79 | 31.30 | 30.92 | 1.24% | 17,920 |
| Dec 12, 2025 | 31.81 | 31.81 | 30.87 | 30.92 | 30.55 | -3.66% | 11,603 |
| Dec 11, 2025 | 32.83 | 32.97 | 31.77 | 32.09 | 31.70 | -2.70% | 7,554 |
| Dec 10, 2025 | 32.02 | 33.34 | 32.02 | 32.98 | 32.59 | 1.86% | 16,619 |
| Dec 9, 2025 | 31.91 | 32.63 | 31.77 | 32.38 | 31.99 | 1.75% | 22,565 |
| Dec 8, 2025 | 31.74 | 32.19 | 31.74 | 31.82 | 31.44 | 2.18% | 18,140 |
| Dec 5, 2025 | 31.02 | 31.23 | 30.83 | 31.15 | 30.77 | 0.47% | 2,396 |
| Dec 4, 2025 | 30.81 | 31.00 | 30.65 | 31.00 | 30.63 | -0.15% | 3,514 |
| Dec 3, 2025 | 29.93 | 31.09 | 29.50 | 31.04 | 30.67 | 2.26% | 18,230 |